Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.20 | 14.23 | 14.12 | 14.13 | 12,903,167 | -0.08(-0.59%) |
Aug 30, 2006 | 14.13 | 14.25 | 14.12 | 14.21 | 18,205,352 | +0.08(+0.60%) |
Aug 29, 2006 | 14.03 | 14.16 | 13.96 | 14.13 | 20,827,926 | +0.09(+0.66%) |
Aug 28, 2006 | 13.89 | 14.05 | 13.88 | 14.03 | 19,340,804 | +0.10(+0.72%) |
Aug 25, 2006 | 13.90 | 14.00 | 13.87 | 13.93 | 11,235,479 | +0.02(+0.14%) |
Aug 24, 2006 | 13.89 | 13.95 | 13.86 | 13.91 | 17,595,908 | +0.10(+0.76%) |
Aug 23, 2006 | 13.85 | 13.99 | 13.77 | 13.81 | 25,833,482 | -0.08(-0.61%) |
Aug 22, 2006 | 13.80 | 13.92 | 13.72 | 13.89 | 16,955,082 | +0.03(+0.23%) |
Aug 21, 2006 | 13.77 | 13.90 | 13.68 | 13.86 | 15,823,615 | +0.04(+0.29%) |
Aug 18, 2006 | 13.78 | 13.86 | 13.72 | 13.82 | 25,280,824 | +0.08(+0.56%) |
Aug 17, 2006 | 13.73 | 13.82 | 13.60 | 13.74 | 24,360,556 | +0.00(+0.00%) |
Aug 16, 2006 | 13.81 | 13.82 | 13.72 | 13.74 | 17,799,138 | -0.06(-0.47%) |
Aug 15, 2006 | 13.62 | 13.82 | 13.55 | 13.81 | 24,656,188 | +0.19(+1.39%) |
Aug 14, 2006 | 13.72 | 13.80 | 13.58 | 13.62 | 15,246,051 | -0.06(-0.44%) |
Aug 11, 2006 | 13.63 | 13.68 | 13.55 | 13.68 | 18,094,520 | +0.05(+0.38%) |
Aug 10, 2006 | 13.59 | 13.65 | 13.48 | 13.63 | 17,650,202 | +0.04(+0.33%) |
Aug 09, 2006 | 13.60 | 13.81 | 13.56 | 13.58 | 32,439,232 | +0.12(+0.86%) |
Aug 08, 2006 | 13.43 | 13.56 | 13.34 | 13.47 | 18,410,574 | +0.10(+0.72%) |
Aug 07, 2006 | 13.58 | 13.58 | 13.32 | 13.37 | 17,229,046 | -0.19(-1.39%) |
Aug 04, 2006 | 13.55 | 13.60 | 13.45 | 13.56 | 17,759,538 | +0.11(+0.84%) |
Aug 03, 2006 | 13.37 | 13.47 | 13.31 | 13.45 | 17,492,050 | -0.02(-0.12%) |
Aug 02, 2006 | 13.46 | 13.48 | 13.28 | 13.46 | 21,192,296 | +0.10(+0.78%) |
Aug 01, 2006 | 13.57 | 13.59 | 13.09 | 13.36 | 35,484,456 | -0.22(-1.63%) |
Jul 31, 2006 | 13.56 | 13.66 | 13.51 | 13.58 | 28,432,148 | +0.04(+0.27%) |
Jul 28, 2006 | 13.48 | 13.62 | 13.41 | 13.54 | 20,953,948 | +0.16(+1.23%) |
Jul 27, 2006 | 13.42 | 13.64 | 13.31 | 13.38 | 27,141,282 | -0.04(-0.33%) |
Jul 26, 2006 | 13.15 | 13.49 | 13.11 | 13.42 | 30,637,052 | +0.20(+1.52%) |
Jul 25, 2006 | 13.03 | 13.25 | 12.96 | 13.22 | 29,673,450 | +0.14(+1.04%) |
Jul 24, 2006 | 12.85 | 13.17 | 12.82 | 13.09 | 20,011,018 | +0.29(+2.26%) |
Jul 21, 2006 | 13.00 | 13.00 | 12.74 | 12.80 | 23,923,958 | -0.15(-1.18%) |
Jul 20, 2006 | 12.95 | 12.98 | 12.87 | 12.95 | 21,212,222 | -0.03(-0.22%) |
Jul 19, 2006 | 12.72 | 13.03 | 12.71 | 12.98 | 27,664,054 | +0.30(+2.34%) |
Jul 18, 2006 | 12.68 | 12.81 | 12.59 | 12.68 | 17,439,998 | +0.00(+0.00%) |
Jul 17, 2006 | 12.73 | 12.76 | 12.60 | 12.68 | 17,128,924 | -0.02(-0.13%) |
Jul 14, 2006 | 12.77 | 12.82 | 12.66 | 12.70 | 18,000,876 | -0.05(-0.38%) |
Jul 13, 2006 | 12.97 | 13.02 | 12.66 | 12.74 | 19,669,808 | -0.22(-1.73%) |
Jul 12, 2006 | 13.19 | 13.19 | 12.92 | 12.97 | 19,123,376 | -0.16(-1.19%) |
Jul 11, 2006 | 13.24 | 13.31 | 13.04 | 13.13 | 23,606,162 | -0.12(-0.88%) |
Jul 10, 2006 | 13.21 | 13.28 | 13.17 | 13.24 | 15,648,777 | +0.11(+0.83%) |
Jul 07, 2006 | 13.31 | 13.42 | 13.11 | 13.13 | 20,994,546 | -0.12(-0.94%) |
Jul 06, 2006 | 13.17 | 13.26 | 13.08 | 13.26 | 23,487,112 | -0.11(-0.81%) |
Jul 05, 2006 | 13.39 | 13.45 | 13.34 | 13.37 | 23,949,860 | -0.10(-0.78%) |
Jul 03, 2006 | 13.50 | 13.55 | 13.45 | 13.47 | 10,623,545 | +0.02(+0.18%) |
Jun 30, 2006 | 13.35 | 13.50 | 13.28 | 13.45 | 26,317,152 | +0.08(+0.57%) |
Jun 29, 2006 | 13.17 | 13.43 | 13.11 | 13.37 | 25,488,288 | +0.28(+2.12%) |
Jun 28, 2006 | 13.08 | 13.19 | 13.06 | 13.09 | 19,186,886 | +0.07(+0.52%) |
Jun 27, 2006 | 13.14 | 13.17 | 13.02 | 13.03 | 23,587,234 | -0.14(-1.04%) |
Jun 26, 2006 | 13.19 | 13.25 | 13.13 | 13.16 | 22,704,076 | -0.02(-0.15%) |
Jun 23, 2006 | 13.13 | 13.25 | 13.08 | 13.18 | 20,522,084 | +0.04(+0.27%) |
Jun 22, 2006 | 13.20 | 13.34 | 13.15 | 13.15 | 29,462,000 | -0.05(-0.40%) |
Jun 21, 2006 | 13.19 | 13.34 | 13.14 | 13.20 | 42,806,496 | +0.05(+0.40%) |
Jun 20, 2006 | 12.88 | 13.21 | 12.83 | 13.15 | 36,644,068 | +0.23(+1.77%) |
Jun 19, 2006 | 13.05 | 13.18 | 12.90 | 12.92 | 25,719,414 | -0.15(-1.14%) |
Jun 16, 2006 | 12.89 | 13.10 | 12.86 | 13.07 | 35,136,028 | +0.14(+1.09%) |
Jun 15, 2006 | 12.79 | 12.95 | 12.68 | 12.92 | 29,067,742 | +0.23(+1.80%) |
Jun 14, 2006 | 12.69 | 12.70 | 12.57 | 12.70 | 22,655,510 | +0.03(+0.22%) |
Jun 13, 2006 | 12.62 | 12.77 | 12.56 | 12.67 | 29,230,376 | +0.09(+0.70%) |
Jun 12, 2006 | 12.71 | 12.74 | 12.57 | 12.58 | 14,161,655 | -0.07(-0.54%) |
Jun 09, 2006 | 12.66 | 12.76 | 12.64 | 12.65 | 16,184,499 | -0.06(-0.51%) |
Jun 08, 2006 | 12.84 | 12.91 | 12.56 | 12.71 | 33,357,508 | -0.07(-0.57%) |
Jun 07, 2006 | 12.80 | 12.86 | 12.72 | 12.78 | 24,533,154 | +0.06(+0.44%) |
Jun 06, 2006 | 12.74 | 12.78 | 12.56 | 12.73 | 28,277,732 | +0.06(+0.48%) |
Jun 05, 2006 | 12.75 | 12.89 | 12.66 | 12.67 | 16,509,021 | -0.16(-1.22%) |
Jun 02, 2006 | 12.83 | 12.94 | 12.79 | 12.82 | 21,676,464 | -0.01(-0.06%) |